Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1991-10-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $2.24 | $2.24 | 598,388 | — | — |
| 2003-12-30 | $2.34 | $2.34 | 407,025 | — | — |
| 2003-12-29 | $2.36 | $2.36 | 962,888 | — | — |
| 2003-12-26 | $2.27 | $2.27 | 77,456 | — | — |
| 2003-12-24 | $2.27 | $2.27 | 274,894 | — | — |
| 2003-12-23 | $2.30 | $2.30 | 566,494 | — | — |
| 2003-12-22 | $2.26 | $2.26 | 1,028,194 | — | — |
| 2003-12-19 | $2.19 | $2.19 | 571,050 | — | — |
| 2003-12-18 | $2.21 | $2.21 | 1,158,806 | — | — |
| 2003-12-17 | $2.16 | $2.16 | 665,213 | — | — |
| 2003-12-16 | $2.12 | $2.12 | 1,773,900 | — | — |
| 2003-12-15 | $2.11 | $2.11 | 2,054,869 | — | — |
| 2003-12-12 | $2.12 | $2.12 | 2,390,513 | — | — |
| 2003-12-11 | $2.17 | $2.17 | 1,245,375 | — | — |
| 2003-12-10 | $2.22 | $2.22 | 812,531 | — | — |
| 2003-12-09 | $2.26 | $2.26 | 473,850 | — | — |
| 2003-12-08 | $2.28 | $2.28 | 452,588 | — | — |
| 2003-12-05 | $2.23 | $2.23 | 314,381 | — | — |
| 2003-12-04 | $2.18 | $2.18 | 636,356 | — | — |
| 2003-12-03 | $2.20 | $2.20 | 704,700 | — | — |
| 2003-12-02 | $2.17 | $2.17 | 739,631 | — | — |
| 2003-12-01 | $2.15 | $2.15 | 400,950 | — | — |
| 2003-11-28 | $2.10 | $2.10 | 180,731 | — | — |
| 2003-11-26 | $2.15 | $2.15 | 293,119 | — | — |
| 2003-11-25 | $2.09 | $2.09 | 786,713 | — | — |
| 2003-11-24 | $2.11 | $2.11 | 704,700 | — | — |
| 2003-11-21 | $2.04 | $2.04 | 287,044 | — | — |
| 2003-11-20 | $2.04 | $2.04 | 517,894 | — | — |
| 2003-11-19 | $2.05 | $2.05 | 403,988 | — | — |
| 2003-11-18 | $2.04 | $2.04 | 331,088 | — | — |
| 2003-11-17 | $2.07 | $2.07 | 590,794 | — | — |
| 2003-11-14 | $2.06 | $2.06 | 618,131 | — | — |
| 2003-11-13 | $2.06 | $2.06 | 580,163 | — | — |
| 2003-11-12 | $2.08 | $2.08 | 716,850 | — | — |
| 2003-11-11 | $2.06 | $2.06 | 359,944 | — | — |
| 2003-11-10 | $2.07 | $2.07 | 437,400 | — | — |
| 2003-11-07 | $2.10 | $2.10 | 328,050 | — | — |
| 2003-11-06 | $2.11 | $2.11 | 285,525 | — | — |
| 2003-11-05 | $2.10 | $2.10 | 763,931 | — | — |
| 2003-11-04 | $2.14 | $2.14 | 762,413 | — | — |
| 2003-11-03 | $2.16 | $2.16 | 558,900 | — | — |
| 2003-10-31 | $2.11 | $2.11 | 1,512,675 | — | — |
| 2003-10-30 | $2.14 | $2.14 | 648,506 | — | — |
| 2003-10-29 | $2.21 | $2.21 | 1,512,675 | — | — |
| 2003-10-28 | $2.15 | $2.15 | 1,081,350 | — | — |
| 2003-10-27 | $2.07 | $2.07 | 832,275 | — | — |
| 2003-10-24 | $2.02 | $2.02 | 838,350 | — | — |
| 2003-10-23 | $2.04 | $2.04 | 824,681 | — | — |
| 2003-10-22 | $1.99 | $1.99 | 1,096,538 | — | — |
| 2003-10-21 | $2.07 | $2.07 | 507,263 | — | — |
| 2003-10-20 | $2.13 | $2.13 | 909,731 | — | — |
| 2003-10-17 | $2.17 | $2.17 | 1,286,381 | — | — |
| 2003-10-16 | $2.19 | $2.19 | 912,769 | — | — |
| 2003-10-15 | $2.23 | $2.23 | 847,463 | — | — |
| 2003-10-14 | $2.26 | $2.26 | 569,531 | — | — |
| 2003-10-13 | $2.25 | $2.25 | 900,619 | — | — |
| 2003-10-10 | $2.14 | $2.14 | 1,116,281 | — | — |
| 2003-10-09 | $2.17 | $2.17 | 2,802,094 | — | — |
| 2003-10-08 | $2.12 | $2.12 | 3,323,025 | — | — |
| 2003-10-07 | $1.95 | $1.95 | 3,660,188 | — | — |
| 2003-10-06 | $1.92 | $1.92 | 1,529,381 | — | — |
| 2003-10-03 | $1.96 | $1.96 | 2,501,381 | — | — |
| 2003-10-02 | $1.94 | $1.94 | 1,416,994 | — | — |
| 2003-10-01 | $1.97 | $1.97 | 1,406,363 | — | — |
| 2003-09-30 | $1.93 | $1.93 | 2,032,088 | — | — |
| 2003-09-29 | $1.94 | $1.94 | 1,465,594 | — | — |
| 2003-09-26 | $1.97 | $1.97 | 1,866,544 | — | — |
| 2003-09-25 | $2.00 | $2.00 | 2,238,638 | — | — |
| 2003-09-24 | $2.05 | $2.05 | 1,318,275 | — | — |
| 2003-09-23 | $2.08 | $2.08 | 1,240,819 | — | — |
| 2003-09-22 | $2.08 | $2.08 | 1,696,444 | — | — |
| 2003-09-19 | $2.11 | $2.11 | 2,958,525 | — | — |
| 2003-09-18 | $2.22 | $2.22 | 1,892,363 | — | — |
| 2003-09-17 | $2.19 | $2.19 | 1,131,469 | — | — |
| 2003-09-16 | $2.19 | $2.19 | 1,110,206 | — | — |
| 2003-09-15 | $2.21 | $2.21 | 678,881 | — | — |
| 2003-09-12 | $2.24 | $2.24 | 722,925 | — | — |
| 2003-09-11 | $2.25 | $2.25 | 630,281 | — | — |
| 2003-09-10 | $2.27 | $2.27 | 842,906 | — | — |
| 2003-09-09 | $2.30 | $2.30 | 1,444,331 | — | — |
| 2003-09-08 | $2.31 | $2.31 | 1,467,113 | — | — |
| 2003-09-05 | $2.26 | $2.26 | 1,395,731 | — | — |
| 2003-09-04 | $2.28 | $2.28 | 1,331,944 | — | — |
| 2003-09-03 | $2.31 | $2.31 | 587,756 | — | — |
| 2003-09-02 | $2.32 | $2.32 | 1,688,850 | — | — |
| 2003-08-29 | $2.35 | $2.35 | 809,494 | — | — |
| 2003-08-28 | $2.34 | $2.34 | 405,506 | — | — |
| 2003-08-27 | $2.27 | $2.27 | 461,700 | — | — |
| 2003-08-26 | $2.26 | $2.26 | 533,081 | — | — |
| 2003-08-25 | $2.25 | $2.25 | 927,956 | — | — |
| 2003-08-22 | $2.23 | $2.23 | 665,213 | — | — |
| 2003-08-21 | $2.28 | $2.28 | 566,494 | — | — |
| 2003-08-20 | $2.25 | $2.25 | 549,788 | — | — |
| 2003-08-19 | $2.24 | $2.24 | 1,442,813 | — | — |
| 2003-08-18 | $2.17 | $2.17 | 774,563 | — | — |
| 2003-08-15 | $2.13 | $2.13 | 144,281 | — | — |
| 2003-08-14 | $2.13 | $2.13 | 622,688 | — | — |
| 2003-08-13 | $2.08 | $2.08 | 741,150 | — | — |
| 2003-08-12 | $2.11 | $2.11 | 516,375 | — | — |
| 2003-08-11 | $2.03 | $2.03 | 551,306 | — | — |
| 2003-08-08 | $2.06 | $2.06 | 121,500 | — | — |
| 2003-08-07 | $2.07 | $2.07 | 1,137,544 | — | — |
| 2003-08-06 | $2.00 | $2.00 | 1,098,056 | — | — |
| 2003-08-05 | $2.03 | $2.03 | 970,481 | — | — |
| 2003-08-04 | $2.06 | $2.06 | 498,150 | — | — |
| 2003-08-01 | $2.09 | $2.09 | 1,828,575 | — | — |
| 2003-07-31 | $2.11 | $2.11 | 1,637,213 | — | — |
| 2003-07-30 | $2.11 | $2.11 | 3,029,906 | — | — |
| 2003-07-29 | $2.15 | $2.15 | 1,725,300 | — | — |
| 2003-07-28 | $2.08 | $2.08 | 1,965,263 | — | — |
| 2003-07-25 | $2.05 | $2.05 | 1,105,650 | — | — |
| 2003-07-24 | $2.03 | $2.03 | 1,341,056 | — | — |
| 2003-07-23 | $2.04 | $2.04 | 2,788,425 | — | — |
| 2003-07-22 | $1.98 | $1.98 | 1,087,425 | — | — |
| 2003-07-21 | $1.94 | $1.94 | 1,514,194 | — | — |
| 2003-07-18 | $1.95 | $1.95 | 1,058,569 | — | — |
| 2003-07-17 | $1.91 | $1.91 | 2,098,913 | — | — |
| 2003-07-16 | $1.93 | $1.93 | 3,001,050 | — | — |
| 2003-07-15 | $1.90 | $1.90 | 1,533,938 | — | — |
| 2003-07-14 | $1.88 | $1.88 | 3,069,394 | — | — |
| 2003-07-11 | $1.82 | $1.82 | 4,004,944 | — | — |
| 2003-07-10 | $1.77 | $1.77 | 6,021,844 | — | — |
| 2003-07-09 | $1.64 | $1.64 | 2,190,038 | — | — |
| 2003-07-08 | $1.64 | $1.64 | 3,888,000 | — | — |
| 2003-07-07 | $1.48 | $1.48 | 3,022,313 | — | — |
| 2003-07-03 | $1.40 | $1.40 | 426,769 | — | — |
| 2003-07-02 | $1.44 | $1.44 | 1,922,738 | — | — |
| 2003-07-01 | $1.41 | $1.41 | 2,840,063 | — | — |
| 2003-06-30 | $1.41 | $1.41 | 15,899,794 | — | — |
| 2003-06-27 | $1.41 | $1.41 | 1,927,294 | — | — |
| 2003-06-26 | $1.43 | $1.43 | 2,515,050 | — | — |
| 2003-06-25 | $1.47 | $1.47 | 1,811,869 | — | — |
| 2003-06-24 | $1.46 | $1.46 | 1,822,500 | — | — |
| 2003-06-23 | $1.45 | $1.45 | 1,827,056 | — | — |
| 2003-06-20 | $1.49 | $1.49 | 2,275,088 | — | — |
| 2003-06-19 | $1.49 | $1.49 | 2,726,156 | — | — |
| 2003-06-18 | $1.56 | $1.56 | 2,773,238 | — | — |
| 2003-06-17 | $1.64 | $1.64 | 1,044,900 | — | — |
| 2003-06-16 | $1.61 | $1.61 | 1,797,441 | — | — |
| 2003-06-13 | $1.61 | $1.61 | 3,594,881 | — | — |
| 2003-06-12 | $1.66 | $1.66 | 3,225,825 | — | — |
| 2003-06-11 | $1.52 | $1.52 | 1,626,581 | — | — |
| 2003-06-10 | $1.50 | $1.50 | 1,704,038 | — | — |
| 2003-06-09 | $1.47 | $1.47 | 2,749,697 | — | — |
| 2003-06-06 | $1.49 | $1.49 | 5,693,034 | — | — |
| 2003-06-05 | $1.50 | $1.50 | 6,713,634 | — | — |
| 2003-06-04 | $1.61 | $1.61 | 1,799,719 | — | — |
| 2003-06-03 | $1.63 | $1.63 | 1,822,500 | — | — |
| 2003-06-02 | $1.71 | $1.71 | 2,079,928 | — | — |
| 2003-05-30 | $1.73 | $1.73 | 3,134,700 | — | — |
| 2003-05-29 | $1.70 | $1.70 | 2,854,491 | — | — |
| 2003-05-28 | $1.67 | $1.67 | 2,938,781 | — | — |
| 2003-05-27 | $1.61 | $1.61 | 3,717,900 | — | — |
| 2003-05-23 | $1.58 | $1.58 | 1,631,138 | — | — |
| 2003-05-22 | $1.51 | $1.51 | 3,102,806 | — | — |
| 2003-05-21 | $1.53 | $1.53 | 1,610,634 | — | — |
| 2003-05-20 | $1.50 | $1.50 | 2,323,688 | — | — |
| 2003-05-19 | $1.50 | $1.50 | 1,612,913 | — | — |
| 2003-05-16 | $1.55 | $1.55 | 2,036,644 | — | — |
| 2003-05-15 | $1.54 | $1.54 | 1,011,488 | — | — |
| 2003-05-14 | $1.56 | $1.56 | 765,450 | — | — |
| 2003-05-13 | $1.58 | $1.58 | 1,104,891 | — | — |
| 2003-05-12 | $1.50 | $1.50 | 1,325,869 | — | — |
| 2003-05-09 | $1.51 | $1.51 | 1,063,884 | — | — |
| 2003-05-08 | $1.46 | $1.46 | 1,193,738 | — | — |
| 2003-05-07 | $1.44 | $1.44 | 1,273,472 | — | — |
| 2003-05-06 | $1.45 | $1.45 | 990,984 | — | — |
| 2003-05-05 | $1.44 | $1.44 | 2,407,978 | — | — |
| 2003-05-02 | $1.44 | $1.44 | 936,309 | — | — |
| 2003-05-01 | $1.44 | $1.44 | 2,218,894 | — | — |
| 2003-04-30 | $1.46 | $1.46 | 845,184 | — | — |
| 2003-04-29 | $1.42 | $1.42 | 2,829,431 | — | — |
| 2003-04-28 | $1.37 | $1.37 | 2,603,897 | — | — |
| 2003-04-25 | $1.34 | $1.34 | 5,360,428 | — | — |
| 2003-04-24 | $1.39 | $1.39 | 13,342,978 | — | — |
| 2003-04-23 | $1.54 | $1.54 | 1,485,338 | — | — |
| 2003-04-22 | $1.47 | $1.47 | 1,022,878 | — | — |
| 2003-04-21 | $1.47 | $1.47 | 1,088,944 | — | — |
| 2003-04-17 | $1.47 | $1.47 | 1,084,388 | — | — |
| 2003-04-16 | $1.46 | $1.46 | 893,025 | — | — |
| 2003-04-15 | $1.47 | $1.47 | 5,827,444 | — | — |
| 2003-04-14 | $1.47 | $1.47 | 1,068,441 | — | — |
| 2003-04-11 | $1.46 | $1.46 | 216,422 | — | — |
| 2003-04-10 | $1.47 | $1.47 | 1,255,247 | — | — |
| 2003-04-09 | $1.47 | $1.47 | 2,587,950 | — | — |
| 2003-04-08 | $1.43 | $1.43 | 3,266,831 | — | — |
| 2003-04-07 | $1.51 | $1.51 | 1,628,859 | — | — |
| 2003-04-04 | $1.45 | $1.45 | 1,469,391 | — | — |
| 2003-04-03 | $1.47 | $1.47 | 1,688,091 | — | — |
| 2003-04-02 | $1.48 | $1.48 | 3,155,203 | — | — |
| 2003-04-01 | $1.44 | $1.44 | 2,647,181 | — | — |
| 2003-03-31 | $1.38 | $1.38 | 4,339,828 | — | — |
| 2003-03-28 | $1.32 | $1.32 | 2,754,253 | — | — |
| 2003-03-27 | $1.31 | $1.31 | 1,382,822 | — | — |
| 2003-03-26 | $1.29 | $1.29 | 2,820,319 | — | — |
| 2003-03-25 | $1.31 | $1.31 | 1,918,181 | — | — |
| 2003-03-24 | $1.30 | $1.30 | 2,043,478 | — | — |
| 2003-03-21 | $1.28 | $1.28 | 1,510,397 | — | — |
| 2003-03-20 | $1.31 | $1.31 | 797,344 | — | — |
| 2003-03-19 | $1.31 | $1.31 | 1,786,050 | — | — |
| 2003-03-18 | $1.36 | $1.36 | 1,722,263 | — | — |
| 2003-03-17 | $1.34 | $1.34 | 1,893,122 | — | — |
| 2003-03-14 | $1.31 | $1.31 | 1,109,447 | — | — |
| 2003-03-13 | $1.23 | $1.23 | 1,255,247 | — | — |
| 2003-03-12 | $1.17 | $1.17 | 824,681 | — | — |
| 2003-03-11 | $1.18 | $1.18 | 1,141,341 | — | — |
| 2003-03-10 | $1.16 | $1.16 | 610,538 | — | — |
| 2003-03-07 | $1.19 | $1.19 | 715,331 | — | — |
| 2003-03-06 | $1.23 | $1.23 | 847,463 | — | — |
| 2003-03-05 | $1.26 | $1.26 | 2,280,403 | — | — |
| 2003-03-04 | $1.22 | $1.22 | 1,284,863 | — | — |
| 2003-03-03 | $1.20 | $1.20 | 1,127,672 | — | — |
| 2003-02-28 | $1.22 | $1.22 | 1,341,816 | — | — |
| 2003-02-27 | $1.19 | $1.19 | 1,129,950 | — | — |
| 2003-02-26 | $1.18 | $1.18 | 1,025,156 | — | — |
| 2003-02-25 | $1.19 | $1.19 | 1,082,109 | — | — |
| 2003-02-24 | $1.19 | $1.19 | 653,822 | — | — |
| 2003-02-21 | $1.21 | $1.21 | 1,362,319 | — | — |
| 2003-02-20 | $1.19 | $1.19 | 662,934 | — | — |
| 2003-02-19 | $1.20 | $1.20 | 2,310,019 | — | — |
| 2003-02-18 | $1.15 | $1.15 | 4,032,281 | — | — |
| 2003-02-14 | $1.29 | $1.29 | 1,508,119 | — | — |
| 2003-02-13 | $1.31 | $1.31 | 1,893,122 | — | — |
| 2003-02-12 | $1.32 | $1.32 | 795,066 | — | — |
| 2003-02-11 | $1.36 | $1.36 | 1,116,281 | — | — |
| 2003-02-10 | $1.34 | $1.34 | 849,741 | — | — |
| 2003-02-07 | $1.32 | $1.32 | 252,872 | — | — |
| 2003-02-06 | $1.34 | $1.34 | 1,280,306 | — | — |
| 2003-02-05 | $1.36 | $1.36 | 1,275,750 | — | — |
| 2003-02-04 | $1.36 | $1.36 | 3,396,684 | — | — |
| 2003-02-03 | $1.35 | $1.35 | 706,219 | — | — |
| 2003-01-31 | $1.36 | $1.36 | 4,640,541 | — | — |
| 2003-01-30 | $1.39 | $1.39 | 3,057,244 | — | — |
| 2003-01-29 | $1.38 | $1.38 | 5,173,622 | — | — |
| 2003-01-28 | $1.32 | $1.32 | 1,988,803 | — | — |
| 2003-01-27 | $1.32 | $1.32 | 4,205,419 | — | — |
| 2003-01-24 | $1.32 | $1.32 | 3,166,594 | — | — |
| 2003-01-23 | $1.32 | $1.32 | 2,483,156 | — | — |
| 2003-01-22 | $1.31 | $1.31 | 3,330,619 | — | — |
| 2003-01-21 | $1.33 | $1.33 | 4,121,128 | — | — |
| 2003-01-17 | $1.42 | $1.42 | 2,934,225 | — | — |
| 2003-01-16 | $1.39 | $1.39 | 3,246,328 | — | — |
| 2003-01-15 | $1.35 | $1.35 | 1,401,047 | — | — |
| 2003-01-14 | $1.34 | $1.34 | 1,018,322 | — | — |
| 2003-01-13 | $1.31 | $1.31 | 428,288 | — | — |
| 2003-01-10 | $1.33 | $1.33 | 706,219 | — | — |
| 2003-01-09 | $1.31 | $1.31 | 2,407,978 | — | — |
| 2003-01-08 | $1.32 | $1.32 | 1,396,491 | — | — |
| 2003-01-07 | $1.28 | $1.28 | 2,339,634 | — | — |
| 2003-01-06 | $1.27 | $1.27 | 5,410,547 | — | — |
| 2003-01-03 | $1.27 | $1.27 | 826,959 | — | — |
| 2003-01-02 | $1.27 | $1.27 | 1,396,491 | — | — |